Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 83.85 84.22 79.50 79.99 4,788,194 -1.87(-2.29%)
Feb 27, 2018 81.81 83.09 81.30 81.86 3,668,584 -0.09(-0.11%)
Feb 26, 2018 80.36 82.00 80.36 81.95 3,019,092 +1.77(+2.20%)
Feb 23, 2018 79.28 80.24 79.12 80.18 2,383,607 +1.61(+2.04%)
Feb 22, 2018 78.49 79.27 78.14 78.58 2,738,783 +0.13(+0.17%)
Feb 21, 2018 78.71 79.89 77.95 78.44 2,935,239 +0.00(+0.00%)
Feb 20, 2018 77.44 79.06 77.12 78.44 4,464,222 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.25 76.25 74.91 75.77 2,495,713 +0.24(+0.32%)
Feb 14, 2018 74.10 75.82 73.99 75.53 3,166,113 +0.70(+0.94%)
Feb 13, 2018 76.31 76.69 74.33 74.83 3,030,647 -0.63(-0.83%)
Feb 12, 2018 74.80 76.22 74.56 75.46 3,697,788 +0.99(+1.33%)
Feb 09, 2018 74.45 75.05 71.82 74.47 6,367,489 +1.11(+1.51%)
Feb 08, 2018 75.95 73.34 73.36 5,944,858 -2.37(-3.13%)
Feb 07, 2018 76.97 76.97 75.67 75.73 5,134,623 -2.83(-3.60%)
Feb 06, 2018 74.71 78.71 73.43 78.56 6,131,993 +1.62(+2.11%)
Feb 05, 2018 78.75 79.51 76.24 76.94 4,226,386 -2.13(-2.69%)
Feb 02, 2018 80.51 81.00 79.02 79.06 3,293,955 -2.25(-2.77%)
Feb 01, 2018 80.96 82.14 80.96 81.32 2,605,725 -0.20(-0.25%)
Jan 31, 2018 81.53 82.12 81.11 81.52 3,901,870 +0.29(+0.36%)
Jan 30, 2018 82.31 82.44 81.73 81.23 4,153,135 -1.98(-2.38%)
Jan 29, 2018 82.69 83.79 81.99 83.21 3,468,906 -0.05(-0.06%)
Jan 26, 2018 82.60 83.55 82.14 83.26 5,356,084 +1.65(+2.02%)
Jan 25, 2018 85.35 86.06 81.57 81.61 4,120,317 -2.98(-3.52%)
Jan 24, 2018 83.74 85.74 82.70 84.59 7,053,560 -1.00(-1.17%)
Jan 23, 2018 85.79 86.17 85.08 85.59 3,659,096 -0.16(-0.19%)
Jan 22, 2018 85.52 86.06 84.97 85.75 5,006,818 +0.45(+0.53%)
Jan 19, 2018 86.63 86.90 85.30 85.30 3,113,368 -0.98(-1.13%)
Jan 18, 2018 84.81 87.29 84.58 86.28 5,956,692 +1.48(+1.75%)
Jan 17, 2018 83.40 85.14 83.06 84.80 4,520,834 +2.19(+2.65%)
Jan 16, 2018 81.97 83.14 81.94 82.60 3,802,075 +0.96(+1.17%)
Jan 12, 2018 81.65 81.65 81.65 0 +0.74(+0.91%)
Jan 11, 2018 80.21 80.97 79.86 80.91 2,168,685 +0.96(+1.20%)
Jan 10, 2018 79.95 2,991,702 -1.36(-1.67%)
Jan 09, 2018 81.45 81.92 81.11 81.31 3,132,914 -0.17(-0.21%)
Jan 08, 2018 81.46 81.81 81.06 81.48 2,149,731 +0.14(+0.17%)
Jan 05, 2018 81.20 81.87 80.59 81.34 2,027,694 +0.33(+0.41%)
Jan 04, 2018 81.51 81.88 80.96 81.01 2,118,407 -0.09(-0.11%)
Jan 03, 2018 80.10 81.28 79.90 81.10 2,264,931 +0.99(+1.24%)
Jan 02, 2018 79.18 80.43 78.90 80.10 2,640,922 +1.11(+1.40%)
Dec 29, 2017 78.99 78.99 78.99 0 -0.31(-0.39%)
Dec 28, 2017 79.23 79.73 78.71 79.30 2,223,744 +0.25(+0.31%)
Dec 27, 2017 78.87 79.48 78.59 79.06 2,059,568 +0.42(+0.53%)
Dec 26, 2017 78.83 77.80 78.64 1,554,627 -0.20(-0.25%)
Dec 22, 2017 78.52 78.85 78.31 78.83 1,893,918 +0.18(+0.23%)
Dec 21, 2017 78.97 79.09 78.48 78.66 2,160,798 +0.00(+0.00%)
Dec 20, 2017 78.19 78.90 77.94 78.66 2,359,666 +0.62(+0.80%)
Dec 19, 2017 77.88 78.50 77.56 78.04 2,365,213 -0.12(-0.16%)
Dec 18, 2017 77.38 78.39 77.38 78.16 3,091,640 +1.24(+1.61%)
Dec 15, 2017 76.37 77.37 75.68 76.92 4,244,471 +1.11(+1.46%)
Dec 14, 2017 75.57 76.28 75.26 75.81 2,578,657 +0.23(+0.31%)
Dec 13, 2017 76.15 76.24 75.53 75.58 2,330,749 -0.27(-0.35%)
Dec 12, 2017 76.08 76.29 75.34 75.84 2,534,586 -0.28(-0.37%)
Dec 11, 2017 75.85 76.62 75.67 76.13 2,617,785 +0.25(+0.33%)
Dec 08, 2017 76.70 77.12 75.34 75.88 3,844,853 -0.52(-0.69%)
Dec 07, 2017 75.96 76.76 75.57 76.40 4,411,527 +0.62(+0.82%)
Dec 06, 2017 74.76 75.84 74.56 75.78 3,155,991 +0.51(+0.68%)
Dec 05, 2017 75.00 76.04 74.67 75.27 2,638,183 +0.04(+0.05%)
Dec 04, 2017 75.91 75.98 75.47 75.23 4,196,695 -0.54(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.